Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 16.68 | 16.82 | 16.64 | 16.72 | 1,331,344 | -0.11(-0.67%) |
Nov 29, 2010 | 16.55 | 16.87 | 16.55 | 16.83 | 3,189,260 | +0.20(+1.17%) |
Nov 26, 2010 | 16.66 | 16.81 | 16.63 | 16.64 | 826,208 | -0.15(-0.90%) |
Nov 24, 2010 | 16.78 | 16.79 | 16.79 | 16.79 | 8,142,248 | +0.19(+1.13%) |
Nov 23, 2010 | 16.72 | 16.81 | 16.60 | 16.60 | 10,576,836 | -0.29(-1.73%) |
Nov 22, 2010 | 17.07 | 17.08 | 16.78 | 16.89 | 3,197,406 | -0.29(-1.70%) |
Nov 19, 2010 | 17.08 | 17.19 | 17.01 | 17.19 | 2,991,199 | +0.00(+0.00%) |
Nov 18, 2010 | 17.37 | 17.41 | 17.16 | 17.19 | 10,223,952 | +0.12(+0.70%) |
Nov 17, 2010 | 17.38 | 17.38 | 17.01 | 17.07 | 4,505,888 | -0.29(-1.69%) |
Nov 16, 2010 | 17.56 | 17.56 | 17.15 | 17.36 | 14,182,791 | -0.29(-1.66%) |
Nov 15, 2010 | 17.68 | 17.91 | 17.65 | 17.65 | 5,914,161 | +0.11(+0.64%) |
Nov 12, 2010 | 17.77 | 17.87 | 17.49 | 17.54 | 7,163,113 | -0.39(-2.20%) |
Nov 11, 2010 | 17.87 | 18.02 | 17.77 | 17.93 | 2,910,025 | -0.11(-0.59%) |
Nov 10, 2010 | 17.75 | 18.06 | 17.58 | 18.04 | 16,545,508 | +0.29(+1.64%) |
Nov 09, 2010 | 18.12 | 18.17 | 17.65 | 17.75 | 8,285,052 | -0.32(-1.75%) |
Nov 08, 2010 | 18.17 | 18.19 | 17.89 | 18.07 | 9,899,538 | -0.11(-0.58%) |
Nov 05, 2010 | 17.80 | 18.53 | 17.76 | 18.17 | 30,742,174 | +0.43(+2.41%) |
Nov 04, 2010 | 17.42 | 17.83 | 17.30 | 17.74 | 19,053,082 | +0.58(+3.37%) |
Nov 03, 2010 | 16.89 | 17.17 | 16.84 | 17.16 | 7,229,728 | +0.32(+1.87%) |
Nov 02, 2010 | 16.98 | 17.03 | 16.78 | 16.85 | 2,252,402 | -0.04(-0.22%) |
Nov 01, 2010 | 17.06 | 17.07 | 16.65 | 16.89 | 6,038,680 | -0.08(-0.49%) |
Oct 29, 2010 | 16.94 | 17.03 | 16.92 | 16.97 | 2,030,564 | -0.02(-0.09%) |
Oct 28, 2010 | 17.20 | 17.20 | 16.89 | 16.98 | 3,634,233 | -0.04(-0.26%) |
Oct 27, 2010 | 16.91 | 17.15 | 16.89 | 17.03 | 8,047,985 | +0.06(+0.33%) |
Oct 25, 2010 | 17.29 | 17.33 | 16.94 | 16.97 | 3,586,874 | -0.16(-0.94%) |
Oct 22, 2010 | 17.15 | 17.24 | 17.04 | 17.13 | 3,654,980 | +0.03(+0.20%) |
Oct 21, 2010 | 17.14 | 17.36 | 16.96 | 17.10 | 8,163,914 | +0.03(+0.20%) |
Oct 20, 2010 | 17.12 | 17.13 | 16.79 | 17.07 | 17,990,048 | -0.13(-0.74%) |
Oct 19, 2010 | 17.15 | 17.58 | 17.08 | 17.19 | 9,212,104 | -0.06(-0.35%) |
Oct 18, 2010 | 16.86 | 17.38 | 16.86 | 17.25 | 5,339,788 | +0.38(+2.27%) |
Oct 15, 2010 | 17.42 | 17.42 | 16.69 | 16.87 | 10,288,175 | -0.44(-2.52%) |
Oct 14, 2010 | 17.61 | 17.61 | 17.07 | 17.31 | 18,060,932 | -0.47(-2.62%) |
Oct 13, 2010 | 18.04 | 18.11 | 17.71 | 17.77 | 15,845,956 | -0.13(-0.71%) |
Oct 12, 2010 | 17.61 | 17.95 | 17.54 | 17.90 | 3,258,137 | +0.23(+1.32%) |
Oct 11, 2010 | 17.71 | 17.74 | 17.57 | 17.67 | 2,209,998 | -0.01(-0.04%) |
Oct 08, 2010 | 17.68 | 17.79 | 17.56 | 17.68 | 3,030,309 | -0.04(-0.21%) |
Oct 07, 2010 | 17.92 | 17.98 | 17.57 | 17.71 | 4,051,014 | -0.08(-0.42%) |
Oct 06, 2010 | 17.80 | 17.95 | 17.74 | 17.79 | 4,462,241 | -0.07(-0.38%) |
Oct 05, 2010 | 17.55 | 17.95 | 17.51 | 17.86 | 23,168,264 | +0.51(+2.95%) |
Oct 04, 2010 | 17.49 | 17.58 | 17.27 | 17.35 | 5,593,100 | -0.06(-0.35%) |
Oct 01, 2010 | 17.41 | 17.53 | 17.23 | 17.41 | 8,179,017 | +0.17(+0.96%) |
Sep 30, 2010 | 17.33 | 17.58 | 17.21 | 17.24 | 4,403,286 | +0.05(+0.31%) |
Sep 29, 2010 | 17.18 | 17.35 | 17.07 | 17.19 | 5,523,736 | -0.08(-0.48%) |
Sep 28, 2010 | 17.28 | 17.29 | 17.01 | 17.27 | 3,950,780 | +0.06(+0.35%) |
Sep 27, 2010 | 17.53 | 17.53 | 17.16 | 17.21 | 1,435,978 | -0.27(-1.55%) |
Sep 24, 2010 | 17.28 | 17.50 | 17.19 | 17.48 | 3,290,488 | +0.48(+2.83%) |
Sep 23, 2010 | 17.16 | 17.41 | 16.95 | 17.00 | 6,699,875 | -0.31(-1.78%) |
Sep 22, 2010 | 17.55 | 17.69 | 17.27 | 17.31 | 2,349,099 | -0.31(-1.75%) |
Sep 21, 2010 | 17.88 | 18.00 | 17.60 | 17.62 | 7,721,748 | -0.23(-1.30%) |
Sep 20, 2010 | 17.52 | 17.92 | 17.47 | 17.85 | 3,486,188 | +0.40(+2.28%) |
Sep 17, 2010 | 17.45 | 17.71 | 17.42 | 17.45 | 9,986,712 | -0.22(-1.26%) |
Sep 15, 2010 | 17.50 | 17.73 | 17.40 | 17.67 | 4,091,868 | +0.00(+0.00%) |
Sep 14, 2010 | 17.82 | 17.84 | 17.55 | 17.67 | 3,257,478 | -0.20(-1.13%) |
Sep 13, 2010 | 17.70 | 17.97 | 17.70 | 17.88 | 2,051,735 | +0.50(+2.85%) |
Sep 10, 2010 | 17.44 | 17.49 | 17.33 | 17.38 | 1,494,145 | +0.01(+0.04%) |
Sep 09, 2010 | 17.49 | 17.62 | 17.26 | 17.37 | 10,716,317 | +0.28(+1.62%) |
Sep 08, 2010 | 16.91 | 17.25 | 16.91 | 17.10 | 1,262,474 | +0.23(+1.33%) |
Sep 07, 2010 | 17.17 | 17.20 | 16.83 | 16.87 | 2,477,274 | -0.48(-2.77%) |
Sep 03, 2010 | 17.32 | 17.49 | 17.19 | 17.35 | 2,045,132 | +0.30(+1.76%) |
Sep 02, 2010 | 16.91 | 17.08 | 16.84 | 17.05 | 1,338,755 | +0.19(+1.16%) |
Sep 01, 2010 | 16.42 | 16.89 | 16.36 | 16.86 | 2,328,779 | +0.70(+4.32%) |
Aug 31, 2010 | 16.14 | 16.29 | 15.93 | 16.16 | 9,198 | +0.12(+0.75%) |
Aug 30, 2010 | 16.35 | 16.43 | 16.02 | 16.04 | 1,407,022 | -0.07(-0.47%) |
Aug 27, 2010 | 16.38 | 16.47 | 15.99 | 16.11 | 3,270,313 | +0.02(+0.14%) |
Aug 26, 2010 | 16.25 | 16.49 | 16.04 | 16.09 | 4,574,674 | -0.08(-0.51%) |
Aug 25, 2010 | 16.17 | 16.24 | 15.90 | 16.17 | 3,591,863 | -0.07(-0.46%) |
Aug 24, 2010 | 16.35 | 16.43 | 16.21 | 16.25 | 2,712,465 | -0.36(-2.17%) |
Aug 23, 2010 | 16.82 | 16.92 | 16.60 | 16.61 | 2,371,274 | -0.11(-0.67%) |
Aug 20, 2010 | 16.73 | 16.78 | 16.50 | 16.72 | 3,243,013 | -0.06(-0.36%) |
Aug 19, 2010 | 17.14 | 17.25 | 16.75 | 16.78 | 2,893,752 | -0.42(-2.44%) |
Aug 18, 2010 | 17.21 | 17.37 | 17.10 | 17.20 | 2,556,149 | +0.06(+0.35%) |
Aug 17, 2010 | 17.33 | 17.37 | 17.08 | 17.14 | 2,920,688 | +0.01(+0.09%) |
Aug 16, 2010 | 17.01 | 17.15 | 16.98 | 17.13 | 1,918,623 | -0.02(-0.13%) |
Aug 13, 2010 | 17.15 | 17.37 | 17.13 | 17.15 | 1,550,862 | -0.02(-0.13%) |
Aug 12, 2010 | 17.04 | 17.28 | 16.99 | 17.17 | 2,632,900 | -0.10(-0.57%) |
Aug 11, 2010 | 17.80 | 17.80 | 17.24 | 17.27 | 4,113,958 | -0.77(-4.28%) |
Aug 10, 2010 | 18.05 | 18.18 | 17.87 | 18.04 | 8,519,420 | -0.11(-0.58%) |
Aug 09, 2010 | 18.13 | 18.23 | 17.86 | 18.15 | 5,616,180 | +0.07(+0.37%) |
Aug 06, 2010 | 18.08 | 18.13 | 17.78 | 18.08 | 5,667,745 | -0.24(-1.31%) |
Aug 05, 2010 | 18.24 | 18.33 | 18.14 | 18.32 | 3,095,224 | -0.09(-0.49%) |
Aug 04, 2010 | 18.52 | 18.57 | 18.32 | 18.41 | 1,429,436 | -0.04(-0.20%) |
Aug 03, 2010 | 18.55 | 18.67 | 18.41 | 18.45 | 2,313,453 | -0.24(-1.28%) |
Aug 02, 2010 | 18.51 | 18.69 | 18.36 | 18.69 | 2,729,756 | +0.54(+2.98%) |
Jul 30, 2010 | 18.15 | 18.25 | 17.85 | 18.15 | 4,258,170 | -0.02(-0.08%) |
Jul 29, 2010 | 18.39 | 18.41 | 17.98 | 18.16 | 2,312,270 | -0.02(-0.12%) |
Jul 28, 2010 | 18.30 | 18.45 | 18.09 | 18.18 | 2,199,279 | -0.22(-1.18%) |
Jul 27, 2010 | 18.60 | 18.75 | 18.37 | 18.40 | 5,026,083 | +0.12(+0.66%) |
Jul 26, 2010 | 17.85 | 18.33 | 17.76 | 18.28 | 11,758,150 | +0.46(+2.57%) |
Jul 23, 2010 | 17.70 | 17.91 | 17.47 | 17.82 | 4,401,479 | +0.12(+0.68%) |
Jul 22, 2010 | 17.34 | 17.82 | 17.34 | 17.70 | 4,103,992 | +0.61(+3.58%) |
Jul 21, 2010 | 17.87 | 17.90 | 17.05 | 17.09 | 7,366,029 | -0.40(-2.29%) |
Jul 20, 2010 | 17.18 | 17.52 | 17.09 | 17.49 | 8,593,159 | -0.02(-0.09%) |
Jul 19, 2010 | 17.62 | 17.67 | 17.19 | 17.51 | 6,829,858 | -0.04(-0.26%) |
Jul 16, 2010 | 17.55 | 18.38 | 17.48 | 17.55 | 6,721,507 | -1.04(-5.61%) |
Jul 15, 2010 | 18.70 | 19.11 | 18.16 | 18.60 | 5,356,641 | -0.09(-0.48%) |
Jul 14, 2010 | 18.87 | 18.87 | 18.47 | 18.69 | 3,610,898 | -0.29(-1.50%) |
Jul 13, 2010 | 18.75 | 19.06 | 18.66 | 18.97 | 6,101,505 | +0.65(+3.52%) |
Jul 12, 2010 | 18.37 | 18.51 | 18.17 | 18.33 | 1,949,737 | -0.05(-0.29%) |
Jul 09, 2010 | 18.38 | 18.41 | 17.88 | 18.38 | 2,606,812 | +0.42(+2.34%) |
Jul 08, 2010 | 18.09 | 18.18 | 17.67 | 17.96 | 9,699,538 | +0.05(+0.29%) |
Jul 07, 2010 | 17.03 | 17.94 | 17.02 | 17.91 | 10,247,285 | +0.97(+5.71%) |
Jul 06, 2010 | 17.07 | 17.25 | 16.74 | 16.94 | 3,423,614 | +0.18(+1.07%) |
Jul 02, 2010 | 16.76 | 17.19 | 16.61 | 16.76 | 2,166,934 | -0.26(-1.54%) |
Jul 01, 2010 | 17.16 | 17.39 | 16.53 | 17.02 | 3,743,432 | -0.15(-0.87%) |
Jun 30, 2010 | 17.43 | 17.76 | 17.13 | 17.17 | 2,708,701 | -0.24(-1.38%) |
Jun 29, 2010 | 17.96 | 18.01 | 17.36 | 17.41 | 4,713,331 | -0.90(-4.92%) |
Jun 25, 2010 | 18.31 | 18.44 | 17.94 | 18.31 | 3,811,115 | +0.50(+2.82%) |
Jun 24, 2010 | 18.15 | 18.15 | 17.76 | 17.81 | 666 | -0.42(-2.30%) |
Jun 23, 2010 | 18.35 | 18.51 | 18.11 | 18.23 | 2,812,475 | -0.14(-0.74%) |
Jun 22, 2010 | 18.61 | 18.74 | 18.32 | 18.36 | 2,703,039 | -0.25(-1.37%) |
Jun 21, 2010 | 18.84 | 18.90 | 18.53 | 18.62 | 3,069,131 | -0.02(-0.08%) |
Jun 18, 2010 | 18.63 | 18.66 | 18.39 | 18.63 | 1,598,671 | +0.13(+0.70%) |
Jun 17, 2010 | 18.59 | 18.68 | 18.29 | 18.50 | 3,688,612 | -0.03(-0.16%) |
Jun 16, 2010 | 18.49 | 18.71 | 18.39 | 18.53 | 4,335,173 | -0.04(-0.24%) |
Jun 15, 2010 | 18.25 | 18.60 | 18.11 | 18.58 | 7,479,966 | +0.50(+2.78%) |
Jun 14, 2010 | 18.33 | 18.46 | 18.06 | 18.08 | 10,468,657 | -0.13(-0.70%) |
Jun 11, 2010 | 17.98 | 18.25 | 17.87 | 18.20 | 8,132,221 | -0.03(-0.16%) |
Jun 10, 2010 | 17.92 | 18.24 | 17.79 | 18.23 | 5,680,242 | +0.68(+3.88%) |
Jun 09, 2010 | 17.90 | 17.99 | 17.51 | 17.55 | 11,292,048 | -0.15(-0.85%) |
Jun 08, 2010 | 17.50 | 17.76 | 17.13 | 17.70 | 4,008,221 | +0.35(+2.03%) |
Jun 07, 2010 | 17.75 | 17.93 | 17.30 | 17.35 | 10,798,362 | -0.38(-2.15%) |
Jun 04, 2010 | 17.73 | 18.28 | 17.64 | 17.73 | 4,406,047 | -0.82(-4.44%) |
Jun 03, 2010 | 18.72 | 18.86 | 18.41 | 18.56 | 6,611,498 | -0.13(-0.72%) |
Jun 02, 2010 | 18.28 | 18.71 | 18.16 | 18.69 | 10,545 | +0.55(+3.01%) |
Jun 01, 2010 | 18.37 | 18.71 | 18.10 | 18.14 | 2,423,687 | -0.41(-2.22%) |
May 28, 2010 | 18.56 | 19.04 | 18.50 | 18.56 | 3,644,552 | -0.45(-2.37%) |
May 27, 2010 | 18.68 | 19.04 | 18.51 | 19.01 | 4,137,603 | +0.76(+4.15%) |
May 26, 2010 | 18.68 | 18.76 | 18.17 | 18.25 | 5,950,051 | -0.07(-0.37%) |
May 25, 2010 | 17.49 | 18.33 | 17.48 | 18.32 | 15,029,200 | +0.16(+0.87%) |
May 24, 2010 | 18.84 | 18.84 | 18.11 | 18.16 | 4,883,022 | -0.61(-3.27%) |
May 21, 2010 | 17.61 | 18.78 | 17.57 | 18.77 | 12,209,902 | +0.70(+3.85%) |
May 20, 2010 | 18.48 | 18.68 | 18.03 | 18.08 | 5,339 | -0.90(-4.74%) |
May 19, 2010 | 18.93 | 19.35 | 18.68 | 18.98 | 10,731,164 | -0.09(-0.47%) |
May 18, 2010 | 20.10 | 20.10 | 18.87 | 19.07 | 9,534,220 | -0.77(-3.89%) |
May 17, 2010 | 19.81 | 19.99 | 19.29 | 19.84 | 8,953,520 | -0.03(-0.15%) |
May 14, 2010 | 19.87 | 20.19 | 19.57 | 19.87 | 5,640,678 | -0.58(-2.86%) |
May 13, 2010 | 20.77 | 20.86 | 20.45 | 20.45 | 6,418,975 | -0.35(-1.69%) |
May 12, 2010 | 20.75 | 20.84 | 20.56 | 20.80 | 2,906,006 | +0.28(+1.35%) |
May 11, 2010 | 20.69 | 20.86 | 20.42 | 20.53 | 7,458,025 | +0.11(+0.55%) |
May 10, 2010 | 20.17 | 20.44 | 20.03 | 20.41 | 20,982,446 | +1.16(+6.03%) |
May 07, 2010 | 19.52 | 19.87 | 18.95 | 19.25 | 15,718,970 | -0.34(-1.72%) |
May 06, 2010 | 20.34 | 21.16 | 18.29 | 19.59 | 16,325,322 | -0.50(-2.50%) |
May 05, 2010 | 20.36 | 20.80 | 20.02 | 20.09 | 9,988,699 | -0.40(-1.94%) |
May 04, 2010 | 20.78 | 20.88 | 20.33 | 20.49 | 7,402,576 | -0.58(-2.74%) |
May 03, 2010 | 20.90 | 21.10 | 20.80 | 21.07 | 5,121,621 | +0.34(+1.66%) |
Apr 30, 2010 | 20.93 | 21.11 | 20.68 | 20.72 | 5,377,688 | -0.27(-1.28%) |
Apr 29, 2010 | 20.77 | 21.18 | 20.70 | 20.99 | 4,588,796 | +0.45(+2.19%) |
Apr 28, 2010 | 20.49 | 20.77 | 20.33 | 20.54 | 9,136,246 | +0.26(+1.29%) |
Apr 27, 2010 | 20.71 | 20.98 | 20.19 | 20.28 | 16,990,152 | -0.61(-2.94%) |
Apr 26, 2010 | 21.55 | 21.56 | 20.83 | 20.89 | 5,104,328 | -0.62(-2.89%) |
Apr 23, 2010 | 21.55 | 21.62 | 21.34 | 21.52 | 3,578,109 | +0.02(+0.10%) |
Apr 22, 2010 | 21.05 | 21.54 | 20.94 | 21.49 | 7,517,598 | +0.19(+0.91%) |
Apr 21, 2010 | 21.14 | 21.89 | 21.01 | 21.30 | 17,405,888 | +0.15(+0.71%) |
Apr 20, 2010 | 20.74 | 21.15 | 20.60 | 21.15 | 12,381,995 | +0.57(+2.77%) |
Apr 19, 2010 | 20.23 | 20.71 | 20.05 | 20.58 | 13,705,920 | +0.16(+0.77%) |
Apr 16, 2010 | 21.01 | 21.08 | 19.81 | 20.42 | 29,084,738 | -0.68(-3.23%) |
Apr 15, 2010 | 21.34 | 21.44 | 21.03 | 21.10 | 12,667,612 | -0.17(-0.81%) |
Apr 14, 2010 | 20.89 | 21.30 | 20.83 | 21.28 | 5,500,130 | +0.68(+3.31%) |
Apr 13, 2010 | 20.69 | 20.70 | 20.47 | 20.59 | 4,772,973 | -0.22(-1.08%) |
Apr 12, 2010 | 20.62 | 20.90 | 20.62 | 20.82 | 6,629,797 | +0.23(+1.13%) |
Apr 09, 2010 | 20.61 | 20.64 | 20.43 | 20.59 | 6,428,218 | +0.09(+0.44%) |
Apr 08, 2010 | 20.20 | 20.55 | 20.05 | 20.50 | 5,639,190 | +0.21(+1.03%) |
Apr 07, 2010 | 20.44 | 20.64 | 20.15 | 20.29 | 4,966,127 | -0.08(-0.40%) |
Apr 06, 2010 | 19.88 | 20.42 | 19.83 | 20.37 | 4,334,553 | +0.43(+2.18%) |
Apr 05, 2010 | 19.60 | 19.93 | 19.55 | 19.93 | 7,794,201 | +0.46(+2.39%) |
Apr 01, 2010 | 19.47 | 19.47 | 19.47 | 19.47 | 2,743,921 | +0.13(+0.70%) |
Mar 31, 2010 | 19.15 | 19.44 | 19.10 | 19.34 | 4,783,822 | +0.06(+0.31%) |
Mar 30, 2010 | 19.37 | 19.48 | 19.18 | 19.28 | 1,996,699 | -0.12(-0.62%) |
Mar 29, 2010 | 19.61 | 19.65 | 19.22 | 19.40 | 7,427,353 | -0.09(-0.46%) |
Mar 26, 2010 | 19.65 | 19.80 | 19.31 | 19.49 | 13,992,598 | -0.05(-0.23%) |
Mar 25, 2010 | 19.66 | 20.04 | 19.48 | 19.53 | 5,704,408 | +0.05(+0.23%) |
Mar 24, 2010 | 19.25 | 19.58 | 19.25 | 19.49 | 3,079,674 | +0.09(+0.46%) |
Mar 23, 2010 | 19.25 | 19.40 | 19.12 | 19.40 | 2,714,079 | +0.17(+0.90%) |
Mar 22, 2010 | 18.81 | 19.26 | 18.77 | 19.22 | 2,909,274 | +0.22(+1.14%) |
Mar 19, 2010 | 19.27 | 19.36 | 18.92 | 19.01 | 7,543,481 | -0.16(-0.81%) |
Mar 18, 2010 | 19.46 | 19.46 | 19.04 | 19.16 | 4,597,974 | -0.31(-1.58%) |
Mar 17, 2010 | 19.21 | 19.55 | 19.18 | 19.47 | 11,254,524 | +0.34(+1.76%) |
Mar 16, 2010 | 18.89 | 19.15 | 18.83 | 19.13 | 6,525,209 | +0.34(+1.79%) |
Mar 15, 2010 | 18.67 | 18.85 | 18.65 | 18.80 | 8,522,896 | +0.05(+0.28%) |
Mar 12, 2010 | 19.15 | 19.15 | 18.68 | 18.74 | 8,323,005 | -0.19(-0.99%) |
Mar 11, 2010 | 18.60 | 18.94 | 18.60 | 18.93 | 4,064,865 | +0.29(+1.57%) |
Mar 10, 2010 | 18.41 | 18.83 | 18.38 | 18.64 | 9,399,958 | +0.42(+2.30%) |
Mar 09, 2010 | 17.99 | 18.37 | 17.86 | 18.22 | 6,005,655 | +0.11(+0.62%) |
Mar 08, 2010 | 18.11 | 18.21 | 18.07 | 18.11 | 1,518,001 | +0.04(+0.25%) |
Mar 05, 2010 | 17.78 | 18.11 | 17.73 | 18.06 | 4,188,420 | +0.44(+2.51%) |
Mar 04, 2010 | 17.62 | 17.68 | 17.55 | 17.62 | 5,820,196 | +0.00(+0.00%) |
Mar 03, 2010 | 17.67 | 17.81 | 17.56 | 17.62 | 4,465,812 | -0.02(-0.13%) |
Mar 02, 2010 | 17.63 | 17.88 | 17.61 | 17.64 | 5,037,875 | +0.11(+0.64%) |
Mar 01, 2010 | 17.68 | 17.73 | 17.46 | 17.53 | 2,004,097 | -0.06(-0.34%) |
Feb 26, 2010 | 17.49 | 17.70 | 17.42 | 17.59 | 2,670,099 | +0.08(+0.47%) |
Feb 25, 2010 | 17.36 | 17.51 | 17.19 | 17.51 | 3,659,193 | -0.12(-0.68%) |
Feb 24, 2010 | 17.31 | 17.70 | 17.29 | 17.63 | 3,887,122 | +0.34(+1.99%) |
Feb 23, 2010 | 17.60 | 17.67 | 17.19 | 17.28 | 5,166,683 | -0.37(-2.08%) |
Feb 22, 2010 | 17.37 | 17.77 | 17.37 | 17.65 | 4,465,032 | +0.33(+1.90%) |
Feb 19, 2010 | 17.00 | 17.38 | 17.00 | 17.32 | 3,636,751 | +0.22(+1.31%) |
Feb 18, 2010 | 17.01 | 17.19 | 16.99 | 17.10 | 2,513,569 | +0.02(+0.09%) |
Feb 17, 2010 | 17.21 | 17.25 | 16.97 | 17.08 | 14,426,868 | +0.02(+0.09%) |
Feb 16, 2010 | 16.79 | 17.13 | 16.72 | 17.07 | 5,871,079 | +0.43(+2.61%) |
Feb 12, 2010 | 16.54 | 16.63 | 16.63 | 16.63 | 3,896,861 | -0.11(-0.67%) |
Feb 11, 2010 | 16.72 | 16.85 | 16.58 | 16.75 | 4,297,886 | +0.03(+0.18%) |
Feb 10, 2010 | 16.57 | 16.93 | 16.51 | 16.72 | 7,536,730 | +0.12(+0.72%) |
Feb 09, 2010 | 16.69 | 16.77 | 16.38 | 16.60 | 7,665,949 | +0.20(+1.23%) |
Feb 08, 2010 | 16.66 | 16.80 | 16.39 | 16.39 | 6,880,040 | -0.25(-1.48%) |
Feb 05, 2010 | 16.53 | 16.74 | 16.09 | 16.64 | 11,107,266 | +0.19(+1.18%) |
Feb 04, 2010 | 17.00 | 17.03 | 16.43 | 16.45 | 16,860,968 | -0.73(-4.23%) |
Feb 03, 2010 | 17.51 | 17.51 | 17.11 | 17.17 | 8,539,396 | -0.39(-2.22%) |
Feb 02, 2010 | 17.58 | 17.67 | 17.40 | 17.56 | 6,993,592 | +0.13(+0.75%) |
Feb 01, 2010 | 17.37 | 17.54 | 17.35 | 17.43 | 3,761,279 | +0.15(+0.89%) |
Jan 29, 2010 | 17.55 | 17.64 | 17.25 | 17.28 | 4,979,113 | -0.16(-0.90%) |
Jan 28, 2010 | 17.52 | 17.63 | 17.21 | 17.43 | 9,206,575 | +0.08(+0.47%) |
Jan 27, 2010 | 16.84 | 17.43 | 16.84 | 17.35 | 9,849,138 | +0.46(+2.75%) |
Jan 26, 2010 | 17.10 | 17.41 | 16.85 | 16.89 | 8,799,563 | -0.32(-1.87%) |
Jan 25, 2010 | 17.47 | 17.52 | 16.94 | 17.21 | 7,725,493 | +0.03(+0.17%) |
Jan 22, 2010 | 17.51 | 17.71 | 17.11 | 17.18 | 14,934,904 | -0.53(-3.00%) |
Jan 21, 2010 | 17.85 | 18.14 | 17.69 | 17.71 | 20,185,094 | -0.03(-0.17%) |
Jan 20, 2010 | 17.41 | 17.87 | 17.40 | 17.74 | 8,490,868 | +0.23(+1.32%) |
Jan 19, 2010 | 17.23 | 17.53 | 17.10 | 17.51 | 9,674,588 | +0.18(+1.04%) |
Jan 15, 2010 | 17.63 | 17.33 | 17.33 | 17.33 | 10,924,095 | -0.39(-2.20%) |
Jan 14, 2010 | 17.37 | 17.82 | 17.37 | 17.72 | 8,412,604 | +0.26(+1.50%) |
Jan 13, 2010 | 17.21 | 17.53 | 17.00 | 17.46 | 13,915,733 | +0.29(+1.70%) |
Jan 12, 2010 | 17.29 | 17.43 | 17.07 | 17.16 | 8,493,535 | -0.29(-1.67%) |
Jan 11, 2010 | 17.59 | 17.61 | 17.38 | 17.46 | 9,158,188 | +0.01(+0.04%) |
Jan 08, 2010 | 17.45 | 17.57 | 17.28 | 17.45 | 6,600,125 | -0.07(-0.38%) |
Jan 07, 2010 | 16.80 | 17.64 | 16.80 | 17.52 | 18,581,462 | +0.70(+4.18%) |
Jan 06, 2010 | 16.59 | 16.86 | 16.50 | 16.81 | 8,144,937 | +0.22(+1.31%) |
Jan 05, 2010 | 16.21 | 16.61 | 16.18 | 16.60 | 12,468,936 | +0.35(+2.17%) |
Jan 04, 2010 | 16.01 | 16.26 | 15.98 | 16.24 | 4,294,221 | +0.40(+2.55%) |
Dec 31, 2009 | 15.94 | 15.84 | 15.84 | 15.84 | 1,945,690 | -0.05(-0.33%) |
Dec 30, 2009 | 15.84 | 15.91 | 15.81 | 15.89 | 1,407,595 | -0.05(-0.33%) |
Dec 29, 2009 | 16.02 | 16.04 | 15.92 | 15.94 | 1,850,505 | -0.02(-0.14%) |
Dec 28, 2009 | 16.11 | 16.12 | 15.90 | 15.97 | 2,077,997 | -0.13(-0.84%) |
Dec 24, 2009 | 15.99 | 16.10 | 15.96 | 16.10 | 712,394 | +0.17(+1.08%) |
Dec 23, 2009 | 16.14 | 16.18 | 15.90 | 15.93 | 1,593,270 | -0.21(-1.30%) |
Dec 22, 2009 | 16.08 | 16.14 | 16.01 | 16.14 | 3,680,176 | +0.06(+0.37%) |
Dec 21, 2009 | 15.97 | 16.09 | 15.92 | 16.08 | 5,385,471 | +0.25(+1.61%) |
Dec 18, 2009 | 15.56 | 15.88 | 15.55 | 15.82 | 19,375,364 | +0.31(+1.98%) |
Dec 17, 2009 | 15.57 | 15.79 | 15.50 | 15.52 | 19,984,292 | -0.25(-1.61%) |
Dec 16, 2009 | 15.93 | 15.97 | 15.68 | 15.77 | 16,302,984 | -0.07(-0.43%) |
Dec 15, 2009 | 16.12 | 16.17 | 15.76 | 15.84 | 9,760,168 | -0.40(-2.49%) |
Dec 14, 2009 | 16.15 | 16.29 | 16.15 | 16.24 | 5,594,213 | +0.06(+0.37%) |
Dec 11, 2009 | 16.06 | 16.23 | 16.02 | 16.18 | 5,117,631 | +0.18(+1.12%) |
Dec 10, 2009 | 16.21 | 16.28 | 15.96 | 16.00 | 13,992,364 | -0.16(-0.97%) |
Dec 09, 2009 | 16.20 | 16.27 | 16.09 | 16.16 | 6,865,095 | +0.00(+0.00%) |
Dec 08, 2009 | 16.03 | 16.27 | 16.03 | 16.16 | 19,772,054 | -0.01(-0.05%) |
Dec 07, 2009 | 16.38 | 16.47 | 16.10 | 16.17 | 10,980,039 | -0.28(-1.73%) |
Dec 04, 2009 | 16.48 | 16.48 | 16.16 | 16.45 | 8,475,027 | +0.37(+2.28%) |
Dec 03, 2009 | 16.72 | 16.90 | 16.05 | 16.09 | 28,177,080 | -0.50(-3.02%) |
Dec 02, 2009 | 16.48 | 16.67 | 16.46 | 16.59 | 14,756,826 | +0.07(+0.45%) |